Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General Building Materials Sector (CIX: MSECTOR634 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 2611 2621 2578 2607 0 -1.31(-0.05%)
May 30, 2017 2613 2625 2593 2608 0 -13.83(-0.53%)
May 26, 2017 2621 2637 2602 2622 0 -4.08(-0.16%)
May 25, 2017 2628 2657 2606 2626 0 +6.60(+0.25%)
May 24, 2017 2619 2646 2590 2620 0 -13.13(-0.50%)
May 23, 2017 2638 2654 2617 2633 0 -0.66(-0.03%)
May 22, 2017 2616 2644 2610 2633 0 +24.07(+0.92%)
May 19, 2017 2605 2635 2589 2609 0 +11.78(+0.45%)
May 18, 2017 2572 2616 2551 2598 0 +17.06(+0.66%)
May 17, 2017 2638 2626 2564 2581 0 -67.93(-2.56%)
May 16, 2017 2675 2683 2637 2648 0 -24.25(-0.91%)
May 15, 2017 2652 2687 2632 2673 0 +29.97(+1.13%)
May 12, 2017 2657 2664 2630 2643 0 -19.23(-0.72%)
May 11, 2017 2664 2675 2625 2662 0 -14.05(-0.53%)
May 10, 2017 2671 2704 2656 2676 0 +23.00(+0.87%)
May 09, 2017 2655 2673 2633 2653 0 +0.38(+0.01%)
May 08, 2017 2663 2671 2635 2653 0 -15.33(-0.57%)
May 05, 2017 2670 2689 2644 2668 0 +9.55(+0.36%)
May 04, 2017 2671 2691 2639 2658 0 +0.13(+0.00%)
May 03, 2017 2654 2686 2640 2658 0 -8.38(-0.31%)
May 02, 2017 2648 2692 2632 2667 0 +51.13(+1.95%)
May 01, 2017 2612 2646 2586 2616 0 +11.28(+0.43%)
Apr 28, 2017 2630 2635 2596 2604 0 -27.35(-1.04%)
Apr 27, 2017 2625 2650 2600 2632 0 -1.47(-0.06%)
Apr 26, 2017 2639 2654 2617 2633 0 -5.16(-0.20%)
Apr 25, 2017 2644 2660 2624 2638 0 +8.44(+0.32%)
Apr 24, 2017 2637 2649 2611 2630 0 +21.06(+0.81%)
Apr 21, 2017 2601 2620 2585 2609 0 +9.37(+0.36%)
Apr 20, 2017 2580 2614 2567 2599 0 +31.46(+1.23%)
Apr 19, 2017 2571 2590 2553 2568 0 +12.74(+0.50%)
Apr 18, 2017 2560 2582 2541 2555 0 -21.42(-0.83%)
Apr 17, 2017 2557 2581 2548 2577 0 +25.04(+0.98%)
Apr 13, 2017 2578 2596 2544 2552 0 -31.90(-1.23%)
Apr 12, 2017 2628 2634 2572 2583 0 -67.80(-2.56%)
Apr 11, 2017 2641 2658 2609 2651 0 +4.51(+0.17%)
Apr 10, 2017 2658 2673 2634 2647 0 -11.16(-0.42%)
Apr 07, 2017 2644 2677 2629 2658 0 +19.81(+0.75%)
Apr 06, 2017 2639 2661 2617 2638 0 +0.71(+0.03%)
Apr 05, 2017 2667 2689 2631 2637 0 -19.45(-0.73%)
Apr 04, 2017 2646 2668 2634 2657 0 +7.84(+0.30%)
Apr 03, 2017 2673 2690 2627 2649 0 -26.42(-0.99%)
Mar 31, 2017 2646 2688 2638 2675 0 +31.63(+1.20%)
Mar 30, 2017 2656 2676 2628 2644 0 -4.26(-0.16%)
Mar 29, 2017 2625 2660 2610 2648 0 +19.54(+0.74%)
Mar 28, 2017 2598 2642 2591 2628 0 +25.03(+0.96%)
Mar 27, 2017 2577 2615 2554 2603 0 -8.04(-0.31%)
Mar 24, 2017 2640 2652 2597 2612 0 -27.56(-1.04%)
Mar 23, 2017 2638 2662 2620 2639 0 -0.82(-0.03%)
Mar 22, 2017 2620 2650 2602 2640 0 +18.03(+0.69%)
Mar 21, 2017 2662 2668 2610 2622 0 -32.56(-1.23%)
Mar 20, 2017 2673 2680 2641 2654 0 -17.02(-0.64%)
Mar 17, 2017 2667 2688 2652 2671 0 +11.55(+0.43%)
Mar 16, 2017 2686 2694 2649 2660 0 -18.70(-0.70%)
Mar 15, 2017 2654 2689 2638 2679 0 +34.15(+1.29%)
Mar 14, 2017 2649 2665 2627 2644 0 -19.49(-0.73%)
Mar 13, 2017 2640 2670 2631 2664 0 +20.32(+0.77%)
Mar 10, 2017 2626 2658 2613 2644 0 +32.80(+1.26%)
Mar 09, 2017 2635 2659 2592 2611 0 -25.98(-0.99%)
Mar 08, 2017 2628 2658 2616 2637 0 +5.23(+0.20%)
Mar 07, 2017 2656 2671 2619 2632 0 -30.12(-1.13%)
Mar 06, 2017 2667 2687 2647 2662 0 -18.29(-0.68%)
Mar 03, 2017 2670 2699 2653 2680 0 +11.52(+0.43%)
Mar 02, 2017 2695 2709 2659 2668 0 -31.76(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.